KissMeData/001740/price/prices-20240801.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

2024-11-17 15:27:48 +09:00

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	5110	60	2	1.19	3717583770	737332	45.37	5050	5110	4965	6560	3540	5050	5041.75	16.45	0	69017	5290	5170	4950	4830	4610	5230	4890	6205	1510	2500	3730	10	1	221277902	11307	-1703.33	0.52	12	0.33	-3.00	9861.00	8540	20240213	-40.16	4105	20240805	24.48	8540	-40.16	20240213	4105	24.48	20240805	8540	-40.16	20240213	4105	24.48	20240805	0.62	N	001740	2500	6204 억	36405832	N	N	210	N	N
3	20240830	150125	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	5060	10	2	0.20	2560673690	510378	31.41	5050	5080	4965	6560	3540	5050	5017.21	16.45	0	6859	5290	5170	4950	4830	4610	5230	4890	6205	1510	2500	3730	10	1	221277902	11197	-1686.67	0.51	12	0.23	-3.00	9861.00	8540	20240213	-40.75	4105	20240805	23.26	8540	-40.75	20240213	4105	23.26	20240805	8540	-40.75	20240213	4105	23.26	20240805	0.62	N	001740	2500	6204 억	36405832	N	N	129	N	N
4	20240830	140126	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	5010	-40	5	-0.79	2098166890	418635	25.76	5050	5070	4965	6560	3540	5050	5011.92	16.45	0	3183	5290	5170	4950	4830	4610	5230	4890	6205	1510	2500	3730	10	1	221277902	11086	-1670.00	0.51	12	0.19	-3.00	9861.00	8540	20240213	-41.33	4105	20240805	22.05	8540	-41.33	20240213	4105	22.05	20240805	8540	-41.33	20240213	4105	22.05	20240805	0.62	N	001740	2500	6204 억	36405832	N	N	129	N	N
5	20240830	130124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	5010	-40	5	-0.79	1916628700	382396	23.53	5050	5070	4965	6560	3540	5050	5012.16	16.45	0	1477	5290	5170	4950	4830	4610	5230	4890	6205	1510	2500	3730	10	1	221277902	11086	-1670.00	0.51	12	0.17	-3.00	9861.00	8540	20240213	-41.33	4105	20240805	22.05	8540	-41.33	20240213	4105	22.05	20240805	8540	-41.33	20240213	4105	22.05	20240805	0.62	N	001740	2500	6204 억	36405832	N	N	129	N	N
6	20240830	120125	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	5010	-40	5	-0.79	1671946780	333428	20.52	5050	5070	4965	6560	3540	5050	5014.42	16.45	0	1200	5290	5170	4950	4830	4610	5230	4890	6205	1510	2500	3730	10	1	221277902	11086	-1670.00	0.51	12	0.15	-3.00	9861.00	8540	20240213	-41.33	4105	20240805	22.05	8540	-41.33	20240213	4105	22.05	20240805	8540	-41.33	20240213	4105	22.05	20240805	0.62	N	001740	2500	6204 억	36405832	N	N	129	N	N
7	20240830	110125	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	5010	-40	5	-0.79	1447863860	288663	17.76	5050	5070	4965	6560	3540	5050	5015.76	16.45	0	5465	5290	5170	4950	4830	4610	5230	4890	6205	1510	2500	3730	10	1	221277902	11086	-1670.00	0.51	12	0.13	-3.00	9861.00	8540	20240213	-41.33	4105	20240805	22.05	8540	-41.33	20240213	4105	22.05	20240805	8540	-41.33	20240213	4105	22.05	20240805	0.62	N	001740	2500	6204 억	36405832	N	N	129	N	N
8	20240830	100126	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	5010	-40	5	-0.79	1127896130	224988	13.85	5050	5070	4965	6560	3540	5050	5013.14	16.45	0	-6117	5290	5170	4950	4830	4610	5230	4890	6205	1510	2500	3730	10	1	221277902	11086	-1670.00	0.51	12	0.10	-3.00	9861.00	8540	20240213	-41.33	4105	20240805	22.05	8540	-41.33	20240213	4105	22.05	20240805	8540	-41.33	20240213	4105	22.05	20240805	0.62	N	001740	2500	6204 억	36405832	N	N	129	N	N
9	20240830	090125	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	5000	-50	5	-0.99	99763150	19798	1.22	5050	5060	5000	6560	3540	5050	5039.05	16.45	0	-10102	5290	5170	4950	4830	4610	5230	4890	6205	1510	2500	3730	10	1	221277902	11064	-1666.67	0.51	12	0.01	-3.00	9861.00	8540	20240213	-41.45	4105	20240805	21.80	8540	-41.45	20240213	4105	21.80	20240805	8540	-41.45	20240213	4105	21.80	20240805	0.62	N	001740	2500	6204 억	36405832	N	N	129	N	N
10	20240829	160125	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	5050	250	2	5.21	8023988910	1610770	292.97	4760	5070	4730	6240	3360	4800	4981.43	16.40	0	109185	5026	4912	4846	4732	4666	4880	4700	6205	1440	2500	3550	10	1	221277902	11175	-1683.33	0.51	12	0.73	-3.00	9861.00	8540	20240213	-40.87	4105	20240805	23.02	8540	-40.87	20240213	4105	23.02	20240805	8540	-40.87	20240213	4105	23.02	20240805	0.61	N	001740	2500	6204 억	36279055	N	N	129	N	N
11	20240829	150125	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	5050	250	2	5.21	7230904850	1453755	264.41	4760	5070	4730	6240	3360	4800	4973.95	16.40	0	132834	5026	4912	4846	4732	4666	4880	4700	6205	1440	2500	3550	10	1	221277902	11175	-1683.33	0.51	12	0.66	-3.00	9861.00	8540	20240213	-40.87	4105	20240805	23.02	8540	-40.87	20240213	4105	23.02	20240805	8540	-40.87	20240213	4105	23.02	20240805	0.61	N	001740	2500	6204 억	36279055	N	N	1768	N	N
12	20240829	140126	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	5020	220	2	4.58	5408052735	1091566	198.54	4760	5040	4730	6240	3360	4800	4954.40	16.40	0	159657	5026	4912	4846	4732	4666	4880	4700	6205	1440	2500	3550	10	1	221277902	11108	-1673.33	0.51	12	0.49	-3.00	9861.00	8540	20240213	-41.22	4105	20240805	22.29	8540	-41.22	20240213	4105	22.29	20240805	8540	-41.22	20240213	4105	22.29	20240805	0.61	N	001740	2500	6204 억	36279055	N	N	1768	N	N
13	20240829	130126	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4980	180	2	3.75	4668308840	943588	171.62	4760	5040	4730	6240	3360	4800	4947.41	16.40	0	184203	5026	4912	4846	4732	4666	4880	4700	6205	1440	2500	3550	5	1	221277902	11020	-1660.00	0.51	12	0.43	-3.00	9861.00	8540	20240213	-41.69	4105	20240805	21.32	8540	-41.69	20240213	4105	21.32	20240805	8540	-41.69	20240213	4105	21.32	20240805	0.61	N	001740	2500	6204 억	36279055	N	N	1768	N	N
14	20240829	120125	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	5020	220	2	4.58	3704135015	751024	136.60	4760	5020	4730	6240	3360	4800	4932.12	16.40	0	213470	5026	4912	4846	4732	4666	4880	4700	6205	1440	2500	3550	10	1	221277902	11108	-1673.33	0.51	12	0.34	-3.00	9861.00	8540	20240213	-41.22	4105	20240805	22.29	8540	-41.22	20240213	4105	22.29	20240805	8540	-41.22	20240213	4105	22.29	20240805	0.61	N	001740	2500	6204 억	36279055	N	N	1768	N	N
15	20240829	110126	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4975	175	2	3.65	2237283010	457280	83.17	4760	4990	4730	6240	3360	4800	4892.59	16.40	0	142594	5026	4912	4846	4732	4666	4880	4700	6205	1440	2500	3550	5	1	221277902	11009	-1658.33	0.50	12	0.21	-3.00	9861.00	8540	20240213	-41.74	4105	20240805	21.19	8540	-41.74	20240213	4105	21.19	20240805	8540	-41.74	20240213	4105	21.19	20240805	0.61	N	001740	2500	6204 억	36279055	N	N	1768	N	N
16	20240829	100125	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4785	-15	5	-0.31	389527110	81733	14.87	4760	4795	4730	6240	3360	4800	4765.84	16.40	0	-5889	5026	4912	4846	4732	4666	4880	4700	6205	1440	2500	3550	5	1	221277902	10588	-1595.00	0.49	12	0.04	-3.00	9861.00	8540	20240213	-43.97	4105	20240805	16.57	8540	-43.97	20240213	4105	16.57	20240805	8540	-43.97	20240213	4105	16.57	20240805	0.61	N	001740	2500	6204 억	36279055	N	N	1768	N	N
17	20240829	090126	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4790	-10	5	-0.21	80107915	16806	3.06	4760	4790	4760	6240	3360	4800	4766.57	16.40	0	6165	5026	4912	4846	4732	4666	4880	4700	6205	1440	2500	3550	5	1	221277902	10599	-1596.67	0.49	12	0.01	-3.00	9861.00	8540	20240213	-43.91	4105	20240805	16.69	8540	-43.91	20240213	4105	16.69	20240805	8540	-43.91	20240213	4105	16.69	20240805	0.61	N	001740	2500	6204 억	36279055	N	N	1768	N	N
18	20240828	160124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4800	-70	5	-1.44	2663615535	549221	94.62	4870	4960	4780	6330	3410	4870	4849.82	16.38	0	53221	4946	4907	4856	4817	4766	4927	4837	6205	1460	2500	3600	5	1	221277902	10621	-1600.00	0.49	12	0.25	-3.00	9861.00	8540	20240213	-43.79	4105	20240805	16.93	8540	-43.79	20240213	4105	16.93	20240805	8540	-43.79	20240213	4105	16.93	20240805	0.64	N	001740	2500	6204 억	36247594	N	N	1768	N	N
19	20240828	150124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4790	-80	5	-1.64	2439286450	502425	86.55	4870	4960	4785	6330	3410	4870	4855.01	16.38	0	33145	4946	4907	4856	4817	4766	4927	4837	6205	1460	2500	3600	5	1	221277902	10599	-1596.67	0.49	12	0.23	-3.00	9861.00	8540	20240213	-43.91	4105	20240805	16.69	8540	-43.91	20240213	4105	16.69	20240805	8540	-43.91	20240213	4105	16.69	20240805	0.64	N	001740	2500	6204 억	36247594	N	N	3	N	N
20	20240828	140125	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4840	-30	5	-0.62	1881868605	386316	66.55	4870	4960	4830	6330	3410	4870	4871.32	16.38	0	19240	4946	4907	4856	4817	4766	4927	4837	6205	1460	2500	3600	5	1	221277902	10710	-1613.33	0.49	12	0.17	-3.00	9861.00	8540	20240213	-43.33	4105	20240805	17.90	8540	-43.33	20240213	4105	17.90	20240805	8540	-43.33	20240213	4105	17.90	20240805	0.64	N	001740	2500	6204 억	36247594	N	N	3	N	N
21	20240828	130125	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4855	-15	5	-0.31	1725874660	354071	61.00	4870	4960	4830	6330	3410	4870	4874.38	16.38	0	21224	4946	4907	4856	4817	4766	4927	4837	6205	1460	2500	3600	5	1	221277902	10743	-1618.33	0.49	12	0.16	-3.00	9861.00	8540	20240213	-43.15	4105	20240805	18.27	8540	-43.15	20240213	4105	18.27	20240805	8540	-43.15	20240213	4105	18.27	20240805	0.64	N	001740	2500	6204 억	36247594	N	N	3	N	N
22	20240828	120124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4840	-30	5	-0.62	1573520520	322655	55.58	4870	4960	4830	6330	3410	4870	4876.80	16.38	0	19444	4946	4907	4856	4817	4766	4927	4837	6205	1460	2500	3600	5	1	221277902	10710	-1613.33	0.49	12	0.15	-3.00	9861.00	8540	20240213	-43.33	4105	20240805	17.90	8540	-43.33	20240213	4105	17.90	20240805	8540	-43.33	20240213	4105	17.90	20240805	0.64	N	001740	2500	6204 억	36247594	N	N	3	N	N
23	20240828	110124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4850	-20	5	-0.41	1221794980	250039	43.07	4870	4960	4840	6330	3410	4870	4886.45	16.38	0	-150	4946	4907	4856	4817	4766	4927	4837	6205	1460	2500	3600	5	1	221277902	10732	-1616.67	0.49	12	0.11	-3.00	9861.00	8540	20240213	-43.21	4105	20240805	18.15	8540	-43.21	20240213	4105	18.15	20240805	8540	-43.21	20240213	4105	18.15	20240805	0.64	N	001740	2500	6204 억	36247594	N	N	3	N	N
24	20240828	100125	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4855	-15	5	-0.31	945869450	193157	33.28	4870	4960	4840	6330	3410	4870	4896.96	16.38	0	-6819	4946	4907	4856	4817	4766	4927	4837	6205	1460	2500	3600	5	1	221277902	10743	-1618.33	0.49	12	0.09	-3.00	9861.00	8540	20240213	-43.15	4105	20240805	18.27	8540	-43.15	20240213	4105	18.27	20240805	8540	-43.15	20240213	4105	18.27	20240805	0.64	N	001740	2500	6204 억	36247594	N	N	3	N	N
25	20240828	090125	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4875	5	2	0.10	39363740	8084	1.39	4870	4875	4860	6330	3410	4870	4869.30	16.38	0	2376	4946	4907	4856	4817	4766	4927	4837	6205	1460	2500	3600	5	1	221277902	10787	-1625.00	0.49	12	0.00	-3.00	9861.00	8540	20240213	-42.92	4105	20240805	18.76	8540	-42.92	20240213	4105	18.76	20240805	8540	-42.92	20240213	4105	18.76	20240805	0.64	N	001740	2500	6204 억	36247594	N	N	3	N	N
26	20240827	160124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4870	25	2	0.52	2770931340	570704	44.91	4845	4895	4805	6290	3395	4845	4855.28	16.30	0	185449	5031	4937	4856	4762	4681	4897	4722	6205	1445	2500	3580	5	1	221277902	10776	-1623.33	0.49	12	0.26	-3.00	9861.00	8540	20240213	-42.97	4105	20240805	18.64	8540	-42.97	20240213	4105	18.64	20240805	8540	-42.97	20240213	4105	18.64	20240805	0.69	N	001740	2500	6204 억	36067757	N	N	3	N	N
27	20240827	150124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4885	40	2	0.83	2287870815	471412	37.10	4845	4895	4805	6290	3395	4845	4853.23	16.30	0	158455	5031	4937	4856	4762	4681	4897	4722	6205	1445	2500	3580	5	1	221277902	10809	-1628.33	0.50	12	0.21	-3.00	9861.00	8540	20240213	-42.80	4105	20240805	19.00	8540	-42.80	20240213	4105	19.00	20240805	8540	-42.80	20240213	4105	19.00	20240805	0.69	N	001740	2500	6204 억	36067757	N	N	538	N	N
28	20240827	140124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4870	25	2	0.52	1933815035	398867	31.39	4845	4890	4805	6290	3395	4845	4848.27	16.30	0	133178	5031	4937	4856	4762	4681	4897	4722	6205	1445	2500	3580	5	1	221277902	10776	-1623.33	0.49	12	0.18	-3.00	9861.00	8540	20240213	-42.97	4105	20240805	18.64	8540	-42.97	20240213	4105	18.64	20240805	8540	-42.97	20240213	4105	18.64	20240805	0.69	N	001740	2500	6204 억	36067757	N	N	538	N	N
29	20240827	130124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4870	25	2	0.52	1643396225	339080	26.68	4845	4890	4805	6290	3395	4845	4846.63	16.30	0	113591	5031	4937	4856	4762	4681	4897	4722	6205	1445	2500	3580	5	1	221277902	10776	-1623.33	0.49	12	0.15	-3.00	9861.00	8540	20240213	-42.97	4105	20240805	18.64	8540	-42.97	20240213	4105	18.64	20240805	8540	-42.97	20240213	4105	18.64	20240805	0.69	N	001740	2500	6204 억	36067757	N	N	538	N	N
30	20240827	120125	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4860	15	2	0.31	1309419290	270593	21.29	4845	4870	4805	6290	3395	4845	4839.07	16.30	0	86956	5031	4937	4856	4762	4681	4897	4722	6205	1445	2500	3580	5	1	221277902	10754	-1620.00	0.49	12	0.12	-3.00	9861.00	8540	20240213	-43.09	4105	20240805	18.39	8540	-43.09	20240213	4105	18.39	20240805	8540	-43.09	20240213	4105	18.39	20240805	0.69	N	001740	2500	6204 억	36067757	N	N	538	N	N
31	20240827	110124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4830	-15	5	-0.31	1038865655	214786	16.90	4845	4870	4805	6290	3395	4845	4836.75	16.30	0	56475	5031	4937	4856	4762	4681	4897	4722	6205	1445	2500	3580	5	1	221277902	10688	-1610.00	0.49	12	0.10	-3.00	9861.00	8540	20240213	-43.44	4105	20240805	17.66	8540	-43.44	20240213	4105	17.66	20240805	8540	-43.44	20240213	4105	17.66	20240805	0.69	N	001740	2500	6204 억	36067757	N	N	538	N	N
32	20240827	100124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4830	-15	5	-0.31	636562285	131332	10.33	4845	4870	4820	6290	3395	4845	4846.97	16.30	0	15072	5031	4937	4856	4762	4681	4897	4722	6205	1445	2500	3580	5	1	221277902	10688	-1610.00	0.49	12	0.06	-3.00	9861.00	8540	20240213	-43.44	4105	20240805	17.66	8540	-43.44	20240213	4105	17.66	20240805	8540	-43.44	20240213	4105	17.66	20240805	0.69	N	001740	2500	6204 억	36067757	N	N	538	N	N
33	20240827	090124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4825	-20	5	-0.41	45344905	9367	0.74	4845	4850	4825	6290	3395	4845	4840.92	16.30	0	-2255	5031	4937	4856	4762	4681	4897	4722	6205	1445	2500	3580	5	1	221277902	10677	-1608.33	0.49	12	0.00	-3.00	9861.00	8540	20240213	-43.50	4105	20240805	17.54	8540	-43.50	20240213	4105	17.54	20240805	8540	-43.50	20240213	4105	17.54	20240805	0.69	N	001740	2500	6204 억	36067757	N	N	538	N	N
34	20240826	160123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4845	15	2	0.31	6150805035	1266019	321.30	4850	4950	4775	6270	3385	4830	4858.40	16.28	0	132055	4906	4867	4816	4777	4726	4887	4797	6205	1440	2500	3570	5	1	221277902	10721	-1615.00	0.49	12	0.57	-3.00	9861.00	8540	20240213	-43.27	4105	20240805	18.03	8540	-43.27	20240213	4105	18.03	20240805	8540	-43.27	20240213	4105	18.03	20240805	0.70	N	001740	2500	6204 억	36024800	N	N	538	N	N
35	20240826	150124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4855	25	2	0.52	5742976530	1181905	299.96	4850	4950	4775	6270	3385	4830	4859.08	16.28	0	107933	4906	4867	4816	4777	4726	4887	4797	6205	1440	2500	3570	5	1	221277902	10743	-1618.33	0.49	12	0.53	-3.00	9861.00	8540	20240213	-43.15	4105	20240805	18.27	8540	-43.15	20240213	4105	18.27	20240805	8540	-43.15	20240213	4105	18.27	20240805	0.70	N	001740	2500	6204 억	36024800	N	N	4	N	N
36	20240826	140124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4845	15	2	0.31	5030418300	1035114	262.70	4850	4950	4775	6270	3385	4830	4859.77	16.28	0	123625	4906	4867	4816	4777	4726	4887	4797	6205	1440	2500	3570	5	1	221277902	10721	-1615.00	0.49	12	0.47	-3.00	9861.00	8540	20240213	-43.27	4105	20240805	18.03	8540	-43.27	20240213	4105	18.03	20240805	8540	-43.27	20240213	4105	18.03	20240805	0.70	N	001740	2500	6204 억	36024800	N	N	4	N	N
37	20240826	130125	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4780	-50	5	-1.04	4464243510	917574	232.87	4850	4950	4780	6270	3385	4830	4865.27	16.28	0	84884	4906	4867	4816	4777	4726	4887	4797	6205	1440	2500	3570	5	1	221277902	10577	-1593.33	0.48	12	0.41	-3.00	9861.00	8540	20240213	-44.03	4105	20240805	16.44	8540	-44.03	20240213	4105	16.44	20240805	8540	-44.03	20240213	4105	16.44	20240805	0.70	N	001740	2500	6204 억	36024800	N	N	4	N	N
38	20240826	120124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4805	-25	5	-0.52	4089307385	839353	213.02	4850	4950	4780	6270	3385	4830	4871.98	16.28	0	113637	4906	4867	4816	4777	4726	4887	4797	6205	1440	2500	3570	5	1	221277902	10632	-1601.67	0.49	12	0.38	-3.00	9861.00	8540	20240213	-43.74	4105	20240805	17.05	8540	-43.74	20240213	4105	17.05	20240805	8540	-43.74	20240213	4105	17.05	20240805	0.70	N	001740	2500	6204 억	36024800	N	N	4	N	N
39	20240826	110124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4790	-40	5	-0.83	3682224295	754642	191.52	4850	4950	4780	6270	3385	4830	4879.43	16.28	0	113806	4906	4867	4816	4777	4726	4887	4797	6205	1440	2500	3570	5	1	221277902	10599	-1596.67	0.49	12	0.34	-3.00	9861.00	8540	20240213	-43.91	4105	20240805	16.69	8540	-43.91	20240213	4105	16.69	20240805	8540	-43.91	20240213	4105	16.69	20240805	0.70	N	001740	2500	6204 억	36024800	N	N	4	N	N
40	20240826	100124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4900	70	2	1.45	2497101865	511125	129.72	4850	4950	4830	6270	3385	4830	4885.50	16.28	0	174589	4906	4867	4816	4777	4726	4887	4797	6205	1440	2500	3570	5	1	221277902	10843	-1633.33	0.50	12	0.23	-3.00	9861.00	8540	20240213	-42.62	4105	20240805	19.37	8540	-42.62	20240213	4105	19.37	20240805	8540	-42.62	20240213	4105	19.37	20240805	0.70	N	001740	2500	6204 억	36024800	N	N	4	N	N
41	20240826	090124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4875	45	2	0.93	198844925	40892	10.38	4850	4880	4840	6270	3385	4830	4862.69	16.28	0	29908	4906	4867	4816	4777	4726	4887	4797	6205	1440	2500	3570	5	1	221277902	10787	-1625.00	0.49	12	0.02	-3.00	9861.00	8540	20240213	-42.92	4105	20240805	18.76	8540	-42.92	20240213	4105	18.76	20240805	8540	-42.92	20240213	4105	18.76	20240805	0.70	N	001740	2500	6204 억	36024800	N	N	4	N	N
42	20240823	160125	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4830	0	3	0.00	1883840225	391128	66.21	4765	4855	4765	6270	3385	4830	4816.43	16.23	0	125158	4900	4865	4800	4765	4700	4882	4782	6205	1440	2500	3570	5	1	221277902	10688	-1610.00	0.49	12	0.18	-3.00	9861.00	8540	20240213	-43.44	4105	20240805	17.66	8540	-43.44	20240213	4105	17.66	20240805	8540	-43.44	20240213	4105	17.66	20240805	0.70	N	001740	2500	6204 억	35917741	N	N	4	N	N
43	20240823	150124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4845	15	2	0.31	1576908440	327700	55.47	4765	4845	4765	6270	3385	4830	4812.05	16.23	0	112512	4900	4865	4800	4765	4700	4882	4782	6205	1440	2500	3570	5	1	221277902	10721	-1615.00	0.49	12	0.15	-3.00	9861.00	8540	20240213	-43.27	4105	20240805	18.03	8540	-43.27	20240213	4105	18.03	20240805	8540	-43.27	20240213	4105	18.03	20240805	0.70	N	001740	2500	6204 억	35917741	N	N	1377	N	N
44	20240823	140124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4825	-5	5	-0.10	1275424655	265307	44.91	4765	4840	4765	6270	3385	4830	4807.35	16.23	0	92247	4900	4865	4800	4765	4700	4882	4782	6205	1440	2500	3570	5	1	221277902	10677	-1608.33	0.49	12	0.12	-3.00	9861.00	8540	20240213	-43.50	4105	20240805	17.54	8540	-43.50	20240213	4105	17.54	20240805	8540	-43.50	20240213	4105	17.54	20240805	0.70	N	001740	2500	6204 억	35917741	N	N	1377	N	N
45	20240823	130123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4835	5	2	0.10	1073158650	223455	37.83	4765	4840	4765	6270	3385	4830	4802.57	16.23	0	76386	4900	4865	4800	4765	4700	4882	4782	6205	1440	2500	3570	5	1	221277902	10699	-1611.67	0.49	12	0.10	-3.00	9861.00	8540	20240213	-43.38	4105	20240805	17.78	8540	-43.38	20240213	4105	17.78	20240805	8540	-43.38	20240213	4105	17.78	20240805	0.70	N	001740	2500	6204 억	35917741	N	N	1377	N	N
46	20240823	120124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4825	-5	5	-0.10	915970950	190913	32.32	4765	4830	4765	6270	3385	4830	4797.84	16.23	0	54527	4900	4865	4800	4765	4700	4882	4782	6205	1440	2500	3570	5	1	221277902	10677	-1608.33	0.49	12	0.09	-3.00	9861.00	8540	20240213	-43.50	4105	20240805	17.54	8540	-43.50	20240213	4105	17.54	20240805	8540	-43.50	20240213	4105	17.54	20240805	0.70	N	001740	2500	6204 억	35917741	N	N	1377	N	N
47	20240823	110124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4785	-45	5	-0.93	547121925	114243	19.34	4765	4815	4765	6270	3385	4830	4789.11	16.23	0	-14435	4900	4865	4800	4765	4700	4882	4782	6205	1440	2500	3570	5	1	221277902	10588	-1595.00	0.49	12	0.05	-3.00	9861.00	8540	20240213	-43.97	4105	20240805	16.57	8540	-43.97	20240213	4105	16.57	20240805	8540	-43.97	20240213	4105	16.57	20240805	0.70	N	001740	2500	6204 억	35917741	N	N	1377	N	N
48	20240823	100123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4790	-40	5	-0.83	365727435	76311	12.92	4765	4815	4765	6270	3385	4830	4792.59	16.23	0	5011	4900	4865	4800	4765	4700	4882	4782	6205	1440	2500	3570	5	1	221277902	10599	-1596.67	0.49	12	0.03	-3.00	9861.00	8540	20240213	-43.91	4105	20240805	16.69	8540	-43.91	20240213	4105	16.69	20240805	8540	-43.91	20240213	4105	16.69	20240805	0.70	N	001740	2500	6204 억	35917741	N	N	1377	N	N
49	20240823	090124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4795	-35	5	-0.72	90087275	18899	3.20	4765	4795	4765	6270	3385	4830	4766.77	16.23	0	443	4900	4865	4800	4765	4700	4882	4782	6205	1440	2500	3570	5	1	221277902	10610	-1598.33	0.49	12	0.01	-3.00	9861.00	8540	20240213	-43.85	4105	20240805	16.81	8540	-43.85	20240213	4105	16.81	20240805	8540	-43.85	20240213	4105	16.81	20240805	0.70	N	001740	2500	6204 억	35917741	N	N	1377	N	N
50	20240822	160124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4830	30	2	0.62	2823853495	588799	74.50	4765	4835	4735	6240	3360	4800	4795.94	16.15	0	187212	4936	4867	4786	4717	4636	4902	4752	6205	1440	2500	3550	5	1	221277902	10688	-1610.00	0.49	12	0.27	-3.00	9861.00	8540	20240213	-43.44	4105	20240805	17.66	8540	-43.44	20240213	4105	17.66	20240805	8540	-43.44	20240213	4105	17.66	20240805	0.69	N	001740	2500	6204 억	35728035	N	N	1377	N	N
51	20240822	150123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4805	5	2	0.10	2520854790	526015	66.56	4765	4835	4735	6240	3360	4800	4792.36	16.15	0	157924	4936	4867	4786	4717	4636	4902	4752	6205	1440	2500	3550	5	1	221277902	10632	-1601.67	0.49	12	0.24	-3.00	9861.00	8540	20240213	-43.74	4105	20240805	17.05	8540	-43.74	20240213	4105	17.05	20240805	8540	-43.74	20240213	4105	17.05	20240805	0.69	N	001740	2500	6204 억	35728035	N	N	1100	N	N
52	20240822	140124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4830	30	2	0.62	2320602890	484461	61.30	4765	4835	4735	6240	3360	4800	4790.07	16.15	0	136259	4936	4867	4786	4717	4636	4902	4752	6205	1440	2500	3550	5	1	221277902	10688	-1610.00	0.49	12	0.22	-3.00	9861.00	8540	20240213	-43.44	4105	20240805	17.66	8540	-43.44	20240213	4105	17.66	20240805	8540	-43.44	20240213	4105	17.66	20240805	0.69	N	001740	2500	6204 억	35728035	N	N	1100	N	N
53	20240822	130123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4825	25	2	0.52	1939760400	405426	51.30	4765	4835	4735	6240	3360	4800	4784.50	16.15	0	96135	4936	4867	4786	4717	4636	4902	4752	6205	1440	2500	3550	5	1	221277902	10677	-1608.33	0.49	12	0.18	-3.00	9861.00	8540	20240213	-43.50	4105	20240805	17.54	8540	-43.50	20240213	4105	17.54	20240805	8540	-43.50	20240213	4105	17.54	20240805	0.69	N	001740	2500	6204 억	35728035	N	N	1100	N	N
54	20240822	120124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4815	15	2	0.31	1600460720	335063	42.40	4765	4820	4735	6240	3360	4800	4776.60	16.15	0	54776	4936	4867	4786	4717	4636	4902	4752	6205	1440	2500	3550	5	1	221277902	10655	-1605.00	0.49	12	0.15	-3.00	9861.00	8540	20240213	-43.62	4105	20240805	17.30	8540	-43.62	20240213	4105	17.30	20240805	8540	-43.62	20240213	4105	17.30	20240805	0.69	N	001740	2500	6204 억	35728035	N	N	1100	N	N
55	20240822	110123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4755	-45	5	-0.94	659457515	138530	17.53	4765	4800	4735	6240	3360	4800	4760.39	16.15	0	-18364	4936	4867	4786	4717	4636	4902	4752	6205	1440	2500	3550	5	1	221277902	10522	-1585.00	0.48	12	0.06	-3.00	9861.00	8540	20240213	-44.32	4105	20240805	15.83	8540	-44.32	20240213	4105	15.83	20240805	8540	-44.32	20240213	4105	15.83	20240805	0.69	N	001740	2500	6204 억	35728035	N	N	1100	N	N
56	20240822	100123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4745	-55	5	-1.15	439719055	92397	11.69	4765	4800	4735	6240	3360	4800	4759.01	16.15	0	-31380	4936	4867	4786	4717	4636	4902	4752	6205	1440	2500	3550	5	1	221277902	10500	-1581.67	0.48	12	0.04	-3.00	9861.00	8540	20240213	-44.44	4105	20240805	15.59	8540	-44.44	20240213	4105	15.59	20240805	8540	-44.44	20240213	4105	15.59	20240805	0.69	N	001740	2500	6204 억	35728035	N	N	1100	N	N
57	20240822	090123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4775	-25	5	-0.52	41993865	8812	1.12	4765	4795	4765	6240	3360	4800	4765.49	16.15	0	2225	4936	4867	4786	4717	4636	4902	4752	6205	1440	2500	3550	5	1	221277902	10566	-1591.67	0.48	12	0.00	-3.00	9861.00	8540	20240213	-44.09	4105	20240805	16.32	8540	-44.09	20240213	4105	16.32	20240805	8540	-44.09	20240213	4105	16.32	20240805	0.69	N	001740	2500	6204 억	35728035	N	N	1100	N	N
58	20240821	160124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4800	70	2	1.48	3790157685	788771	88.02	4730	4855	4705	6140	3315	4730	4805.14	16.05	0	173352	4890	4810	4685	4605	4480	4850	4645	6205	1410	2500	3500	5	1	221277902	10621	-1600.00	0.49	12	0.36	-3.00	9861.00	8540	20240213	-43.79	4105	20240805	16.93	8540	-43.79	20240213	4105	16.93	20240805	8540	-43.79	20240213	4105	16.93	20240805	0.71	N	001740	2500	6204 억	35518744	N	N	1100	N	N
59	20240821	150124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4785	55	2	1.16	3544002095	737363	82.28	4730	4855	4705	6140	3315	4730	4806.32	16.05	0	154800	4890	4810	4685	4605	4480	4850	4645	6205	1410	2500	3500	5	1	221277902	10588	-1595.00	0.49	12	0.33	-3.00	9861.00	8540	20240213	-43.97	4105	20240805	16.57	8540	-43.97	20240213	4105	16.57	20240805	8540	-43.97	20240213	4105	16.57	20240805	0.71	N	001740	2500	6204 억	35518744	N	N	297	N	N
60	20240821	140123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4790	60	2	1.27	3217640335	669187	74.68	4730	4855	4705	6140	3315	4730	4808.28	16.05	0	122426	4890	4810	4685	4605	4480	4850	4645	6205	1410	2500	3500	5	1	221277902	10599	-1596.67	0.49	12	0.30	-3.00	9861.00	8540	20240213	-43.91	4105	20240805	16.69	8540	-43.91	20240213	4105	16.69	20240805	8540	-43.91	20240213	4105	16.69	20240805	0.71	N	001740	2500	6204 억	35518744	N	N	297	N	N
61	20240821	130123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4830	100	2	2.11	2394875365	499000	55.68	4730	4840	4705	6140	3315	4730	4799.35	16.05	0	133556	4890	4810	4685	4605	4480	4850	4645	6205	1410	2500	3500	5	1	221277902	10688	-1610.00	0.49	12	0.23	-3.00	9861.00	8540	20240213	-43.44	4105	20240805	17.66	8540	-43.44	20240213	4105	17.66	20240805	8540	-43.44	20240213	4105	17.66	20240805	0.71	N	001740	2500	6204 억	35518744	N	N	297	N	N
62	20240821	120124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4820	90	2	1.90	1655817805	345969	38.61	4730	4825	4705	6140	3315	4730	4786.03	16.05	0	69090	4890	4810	4685	4605	4480	4850	4645	6205	1410	2500	3500	5	1	221277902	10666	-1606.67	0.49	12	0.16	-3.00	9861.00	8540	20240213	-43.56	4105	20240805	17.42	8540	-43.56	20240213	4105	17.42	20240805	8540	-43.56	20240213	4105	17.42	20240805	0.71	N	001740	2500	6204 억	35518744	N	N	297	N	N
63	20240821	110123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4810	80	2	1.69	1415705530	295996	33.03	4730	4825	4705	6140	3315	4730	4782.85	16.05	0	66736	4890	4810	4685	4605	4480	4850	4645	6205	1410	2500	3500	5	1	221277902	10643	-1603.33	0.49	12	0.13	-3.00	9861.00	8540	20240213	-43.68	4105	20240805	17.17	8540	-43.68	20240213	4105	17.17	20240805	8540	-43.68	20240213	4105	17.17	20240805	0.71	N	001740	2500	6204 억	35518744	N	N	297	N	N
64	20240821	100124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4805	75	2	1.59	912008900	191270	21.34	4730	4810	4705	6140	3315	4730	4768.18	16.05	0	54894	4890	4810	4685	4605	4480	4850	4645	6205	1410	2500	3500	5	1	221277902	10632	-1601.67	0.49	12	0.09	-3.00	9861.00	8540	20240213	-43.74	4105	20240805	17.05	8540	-43.74	20240213	4105	17.05	20240805	8540	-43.74	20240213	4105	17.05	20240805	0.71	N	001740	2500	6204 억	35518744	N	N	297	N	N
65	20240821	090123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4720	-10	5	-0.21	47263705	10014	1.12	4730	4740	4705	6140	3315	4730	4719.76	16.05	0	-5926	4890	4810	4685	4605	4480	4850	4645	6205	1410	2500	3500	5	1	221277902	10444	-1573.33	0.48	12	0.00	-3.00	9861.00	8540	20240213	-44.73	4105	20240805	14.98	8540	-44.73	20240213	4105	14.98	20240805	8540	-44.73	20240213	4105	14.98	20240805	0.71	N	001740	2500	6204 억	35518744	N	N	297	N	N
66	20240820	160122	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4730	145	2	3.16	4201668740	892702	242.12	4560	4765	4560	5960	3210	4585	4706.64	15.88	0	316335	4665	4625	4565	4525	4465	4645	4545	6205	1375	2500	3390	5	1	221277902	10466	-1576.67	0.48	12	0.40	-3.00	9861.00	8540	20240213	-44.61	4105	20240805	15.23	8540	-44.61	20240213	4105	15.23	20240805	8540	-44.61	20240213	4105	15.23	20240805	0.72	N	001740	2500	6204 억	35132606	N	N	297	N	N
67	20240820	150123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4720	135	2	2.94	3876917145	823774	223.43	4560	4765	4560	5960	3210	4585	4706.29	15.88	0	308903	4665	4625	4565	4525	4465	4645	4545	6205	1375	2500	3390	5	1	221277902	10444	-1573.33	0.48	12	0.37	-3.00	9861.00	8540	20240213	-44.73	4105	20240805	14.98	8540	-44.73	20240213	4105	14.98	20240805	8540	-44.73	20240213	4105	14.98	20240805	0.72	N	001740	2500	6204 억	35132606	N	N	427	N	N
68	20240820	140123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4730	145	2	3.16	3470602375	737912	200.14	4560	4765	4560	5960	3210	4585	4703.27	15.88	0	280181	4665	4625	4565	4525	4465	4645	4545	6205	1375	2500	3390	5	1	221277902	10466	-1576.67	0.48	12	0.33	-3.00	9861.00	8540	20240213	-44.61	4105	20240805	15.23	8540	-44.61	20240213	4105	15.23	20240805	8540	-44.61	20240213	4105	15.23	20240805	0.72	N	001740	2500	6204 억	35132606	N	N	427	N	N
69	20240820	130123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4715	130	2	2.84	3038526860	646501	175.35	4560	4765	4560	5960	3210	4585	4699.96	15.88	0	249674	4665	4625	4565	4525	4465	4645	4545	6205	1375	2500	3390	5	1	221277902	10433	-1571.67	0.48	12	0.29	-3.00	9861.00	8540	20240213	-44.79	4105	20240805	14.86	8540	-44.79	20240213	4105	14.86	20240805	8540	-44.79	20240213	4105	14.86	20240805	0.72	N	001740	2500	6204 억	35132606	N	N	427	N	N
70	20240820	120123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4720	135	2	2.94	2786465400	593073	160.86	4560	4765	4560	5960	3210	4585	4698.35	15.88	0	232395	4665	4625	4565	4525	4465	4645	4545	6205	1375	2500	3390	5	1	221277902	10444	-1573.33	0.48	12	0.27	-3.00	9861.00	8540	20240213	-44.73	4105	20240805	14.98	8540	-44.73	20240213	4105	14.98	20240805	8540	-44.73	20240213	4105	14.98	20240805	0.72	N	001740	2500	6204 억	35132606	N	N	427	N	N
71	20240820	110123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4740	155	2	3.38	1868707910	399439	108.34	4560	4745	4560	5960	3210	4585	4678.33	15.88	0	130647	4665	4625	4565	4525	4465	4645	4545	6205	1375	2500	3390	5	1	221277902	10489	-1580.00	0.48	12	0.18	-3.00	9861.00	8540	20240213	-44.50	4105	20240805	15.47	8540	-44.50	20240213	4105	15.47	20240805	8540	-44.50	20240213	4105	15.47	20240805	0.72	N	001740	2500	6204 억	35132606	N	N	427	N	N
72	20240820	100123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4675	90	2	1.96	1064337895	228588	62.00	4560	4700	4560	5960	3210	4585	4656.14	15.88	0	63743	4665	4625	4565	4525	4465	4645	4545	6205	1375	2500	3390	5	1	221277902	10345	-1558.33	0.47	12	0.10	-3.00	9861.00	8540	20240213	-45.26	4105	20240805	13.89	8540	-45.26	20240213	4105	13.89	20240805	8540	-45.26	20240213	4105	13.89	20240805	0.72	N	001740	2500	6204 억	35132606	N	N	427	N	N
73	20240820	090123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4600	15	2	0.33	94420730	20660	5.60	4560	4600	4560	5960	3210	4585	4570.22	15.88	0	14064	4665	4625	4565	4525	4465	4645	4545	6205	1375	2500	3390	5	1	221277902	10179	-1533.33	0.47	12	0.01	-3.00	9861.00	8540	20240213	-46.14	4105	20240805	12.06	8540	-46.14	20240213	4105	12.06	20240805	8540	-46.14	20240213	4105	12.06	20240805	0.72	N	001740	2500	6204 억	35132606	N	N	427	N	N
74	20240819	160122	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4585	75	2	1.66	1670137605	365723	133.45	4505	4605	4505	5860	3160	4510	4566.56	15.82	0	137297	4626	4567	4526	4467	4426	4547	4447	6205	1350	2500	3330	5	1	221277902	10146	-1528.33	0.46	12	0.17	-3.00	9861.00	8540	20240213	-46.31	4105	20240805	11.69	8540	-46.31	20240213	4105	11.69	20240805	8540	-46.31	20240213	4105	11.69	20240805	0.72	N	001740	2500	6204 억	35000600	N	N	427	N	N
75	20240819	150123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4535	25	2	0.55	1442337255	315808	115.23	4505	4605	4505	5860	3160	4510	4567.13	15.82	0	116928	4626	4567	4526	4467	4426	4547	4447	6205	1350	2500	3330	5	1	221277902	10035	-1511.67	0.46	12	0.14	-3.00	9861.00	8540	20240213	-46.90	4105	20240805	10.48	8540	-46.90	20240213	4105	10.48	20240805	8540	-46.90	20240213	4105	10.48	20240805	0.72	N	001740	2500	6204 억	35000600	N	N	1140	N	N
76	20240819	140123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4550	40	2	0.89	977830270	213552	77.92	4505	4605	4505	5860	3160	4510	4578.89	15.82	0	63646	4626	4567	4526	4467	4426	4547	4447	6205	1350	2500	3330	5	1	221277902	10068	-1516.67	0.46	12	0.10	-3.00	9861.00	8540	20240213	-46.72	4105	20240805	10.84	8540	-46.72	20240213	4105	10.84	20240805	8540	-46.72	20240213	4105	10.84	20240805	0.72	N	001740	2500	6204 억	35000600	N	N	1140	N	N
77	20240819	130124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4600	90	2	2.00	748263970	163359	59.61	4505	4605	4505	5860	3160	4510	4580.49	15.82	0	69827	4626	4567	4526	4467	4426	4547	4447	6205	1350	2500	3330	5	1	221277902	10179	-1533.33	0.47	12	0.07	-3.00	9861.00	8540	20240213	-46.14	4105	20240805	12.06	8540	-46.14	20240213	4105	12.06	20240805	8540	-46.14	20240213	4105	12.06	20240805	0.72	N	001740	2500	6204 억	35000600	N	N	1140	N	N
78	20240819	120123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4590	80	2	1.77	614247160	134196	48.97	4505	4605	4505	5860	3160	4510	4577.24	15.82	0	55431	4626	4567	4526	4467	4426	4547	4447	6205	1350	2500	3330	5	1	221277902	10157	-1530.00	0.47	12	0.06	-3.00	9861.00	8540	20240213	-46.25	4105	20240805	11.81	8540	-46.25	20240213	4105	11.81	20240805	8540	-46.25	20240213	4105	11.81	20240805	0.72	N	001740	2500	6204 억	35000600	N	N	1140	N	N
79	20240819	110123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4575	65	2	1.44	336811475	73718	26.90	4505	4595	4505	5860	3160	4510	4568.92	15.82	0	33508	4626	4567	4526	4467	4426	4547	4447	6205	1350	2500	3330	5	1	221277902	10123	-1525.00	0.46	12	0.03	-3.00	9861.00	8540	20240213	-46.43	4105	20240805	11.45	8540	-46.43	20240213	4105	11.45	20240805	8540	-46.43	20240213	4105	11.45	20240805	0.72	N	001740	2500	6204 억	35000600	N	N	1140	N	N
80	20240819	100123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4570	60	2	1.33	276885805	60601	22.11	4505	4595	4505	5860	3160	4510	4569.00	15.82	0	28254	4626	4567	4526	4467	4426	4547	4447	6205	1350	2500	3330	5	1	221277902	10112	-1523.33	0.46	12	0.03	-3.00	9861.00	8540	20240213	-46.49	4105	20240805	11.33	8540	-46.49	20240213	4105	11.33	20240805	8540	-46.49	20240213	4105	11.33	20240805	0.72	N	001740	2500	6204 억	35000600	N	N	1140	N	N
81	20240819	090122	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4535	25	2	0.55	4851805	1075	0.39	4505	4540	4505	5860	3160	4510	4513.31	15.82	0	328	4626	4567	4526	4467	4426	4547	4447	6205	1350	2500	3330	5	1	221277902	10035	-1511.67	0.46	12	0.00	-3.00	9861.00	8540	20240213	-46.90	4105	20240805	10.48	8540	-46.90	20240213	4105	10.48	20240805	8540	-46.90	20240213	4105	10.48	20240805	0.72	N	001740	2500	6204 억	35000600	N	N	1140	N	N
82	20240816	160122	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4510	0	3	0.00	1235393490	273760	64.55	4585	4585	4485	5860	3160	4510	4512.70	15.81	0	-69214	4613	4561	4498	4446	4383	4587	4472	6205	1350	2500	3330	5	1	221277902	9980	-1503.33	0.46	12	0.12	-3.00	9861.00	8540	20240213	-47.19	4105	20240805	9.87	8540	-47.19	20240213	4105	9.87	20240805	8540	-47.19	20240213	4105	9.87	20240805	0.73	N	001740	2500	6204 억	34988343	N	N	1140	N	N
83	20240816	150122	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4495	-15	5	-0.33	842724570	186639	44.01	4585	4585	4490	5860	3160	4510	4515.27	15.81	0	-30373	4613	4561	4498	4446	4383	4587	4472	6205	1350	2500	3330	5	1	221277902	9946	-1498.33	0.46	12	0.08	-3.00	9861.00	8540	20240213	-47.37	4105	20240805	9.50	8540	-47.37	20240213	4105	9.50	20240805	8540	-47.37	20240213	4105	9.50	20240805	0.73	N	001740	2500	6204 억	34988343	N	N	763	N	N
84	20240816	140122	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4505	-5	5	-0.11	667886605	147768	34.84	4585	4585	4500	5860	3160	4510	4519.83	15.81	0	-24662	4613	4561	4498	4446	4383	4587	4472	6205	1350	2500	3330	5	1	221277902	9969	-1501.67	0.46	12	0.07	-3.00	9861.00	8540	20240213	-47.25	4105	20240805	9.74	8540	-47.25	20240213	4105	9.74	20240805	8540	-47.25	20240213	4105	9.74	20240805	0.73	N	001740	2500	6204 억	34988343	N	N	763	N	N
85	20240816	130124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4510	0	3	0.00	568491670	125705	29.64	4585	4585	4500	5860	3160	4510	4522.43	15.81	0	-22428	4613	4561	4498	4446	4383	4587	4472	6205	1350	2500	3330	5	1	221277902	9980	-1503.33	0.46	12	0.06	-3.00	9861.00	8540	20240213	-47.19	4105	20240805	9.87	8540	-47.19	20240213	4105	9.87	20240805	8540	-47.19	20240213	4105	9.87	20240805	0.73	N	001740	2500	6204 억	34988343	N	N	763	N	N
86	20240816	120123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4510	0	3	0.00	448690420	99140	23.38	4585	4585	4500	5860	3160	4510	4525.83	15.81	0	-30832	4613	4561	4498	4446	4383	4587	4472	6205	1350	2500	3330	5	1	221277902	9980	-1503.33	0.46	12	0.04	-3.00	9861.00	8540	20240213	-47.19	4105	20240805	9.87	8540	-47.19	20240213	4105	9.87	20240805	8540	-47.19	20240213	4105	9.87	20240805	0.73	N	001740	2500	6204 억	34988343	N	N	763	N	N
87	20240816	110123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4510	0	3	0.00	396190700	87499	20.63	4585	4585	4500	5860	3160	4510	4527.95	15.81	0	-28514	4613	4561	4498	4446	4383	4587	4472	6205	1350	2500	3330	5	1	221277902	9980	-1503.33	0.46	12	0.04	-3.00	9861.00	8540	20240213	-47.19	4105	20240805	9.87	8540	-47.19	20240213	4105	9.87	20240805	8540	-47.19	20240213	4105	9.87	20240805	0.73	N	001740	2500	6204 억	34988343	N	N	763	N	N
88	20240816	100123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4520	10	2	0.22	302286425	66684	15.72	4585	4585	4500	5860	3160	4510	4533.12	15.81	0	-25334	4613	4561	4498	4446	4383	4587	4472	6205	1350	2500	3330	5	1	221277902	10002	-1506.67	0.46	12	0.03	-3.00	9861.00	8540	20240213	-47.07	4105	20240805	10.11	8540	-47.07	20240213	4105	10.11	20240805	8540	-47.07	20240213	4105	10.11	20240805	0.73	N	001740	2500	6204 억	34988343	N	N	763	N	N
89	20240816	090123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4570	60	2	1.33	14625755	3193	0.75	4585	4585	4555	5860	3160	4510	4580.57	15.81	0	1317	4613	4561	4498	4446	4383	4587	4472	6205	1350	2500	3330	5	1	221277902	10112	-1523.33	0.46	12	0.00	-3.00	9861.00	8540	20240213	-46.49	4105	20240805	11.33	8540	-46.49	20240213	4105	11.33	20240805	8540	-46.49	20240213	4105	11.33	20240805	0.73	N	001740	2500	6204 억	34988343	N	N	763	N	N
90	20240814	160123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4510	95	2	2.15	1911476990	423899	54.19	4440	4550	4435	5730	3095	4415	4509.27	15.73	0	190392	4708	4561	4478	4331	4248	4520	4290	6205	1315	2500	3260	5	1	221277902	9980	-1503.33	0.46	12	0.19	-3.00	9861.00	8540	20240213	-47.19	4105	20240805	9.87	8540	-47.19	20240213	4105	9.87	20240805	8540	-47.19	20240213	4105	9.87	20240805	0.73	N	001740	2500	6204 억	34797005	N	N	763	N	N
91	20240814	150123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4525	110	2	2.49	1536170365	340802	43.57	4440	4550	4435	5730	3095	4415	4507.52	15.73	0	137406	4708	4561	4478	4331	4248	4520	4290	6205	1315	2500	3260	5	1	221277902	10013	-1508.33	0.46	12	0.15	-3.00	9861.00	8540	20240213	-47.01	4105	20240805	10.23	8540	-47.01	20240213	4105	10.23	20240805	8540	-47.01	20240213	4105	10.23	20240805	0.73	N	001740	2500	6204 억	34797005	N	N	13	N	N
92	20240814	140124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4485	70	2	1.59	1180659650	262111	33.51	4440	4550	4435	5730	3095	4415	4504.43	15.73	0	104210	4708	4561	4478	4331	4248	4520	4290	6205	1315	2500	3260	5	1	221277902	9924	-1495.00	0.45	12	0.12	-3.00	9861.00	8540	20240213	-47.48	4105	20240805	9.26	8540	-47.48	20240213	4105	9.26	20240805	8540	-47.48	20240213	4105	9.26	20240805	0.73	N	001740	2500	6204 억	34797005	N	N	13	N	N
93	20240814	130123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4510	95	2	2.15	1126685155	250096	31.97	4440	4550	4435	5730	3095	4415	4505.01	15.73	0	99035	4708	4561	4478	4331	4248	4520	4290	6205	1315	2500	3260	5	1	221277902	9980	-1503.33	0.46	12	0.11	-3.00	9861.00	8540	20240213	-47.19	4105	20240805	9.87	8540	-47.19	20240213	4105	9.87	20240805	8540	-47.19	20240213	4105	9.87	20240805	0.73	N	001740	2500	6204 억	34797005	N	N	13	N	N
94	20240814	120123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4500	85	2	1.93	1067394165	236934	30.29	4440	4550	4435	5730	3095	4415	4505.03	15.73	0	96156	4708	4561	4478	4331	4248	4520	4290	6205	1315	2500	3260	5	1	221277902	9958	-1500.00	0.46	12	0.11	-3.00	9861.00	8540	20240213	-47.31	4105	20240805	9.62	8540	-47.31	20240213	4105	9.62	20240805	8540	-47.31	20240213	4105	9.62	20240805	0.73	N	001740	2500	6204 억	34797005	N	N	13	N	N
95	20240814	110123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4490	75	2	1.70	836963695	185545	23.72	4440	4550	4435	5730	3095	4415	4510.84	15.73	0	65940	4708	4561	4478	4331	4248	4520	4290	6205	1315	2500	3260	5	1	221277902	9935	-1496.67	0.46	12	0.08	-3.00	9861.00	8540	20240213	-47.42	4105	20240805	9.38	8540	-47.42	20240213	4105	9.38	20240805	8540	-47.42	20240213	4105	9.38	20240805	0.73	N	001740	2500	6204 억	34797005	N	N	13	N	N
96	20240814	100123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4535	120	2	2.72	602790020	133584	17.08	4440	4550	4435	5730	3095	4415	4512.44	15.73	0	54547	4708	4561	4478	4331	4248	4520	4290	6205	1315	2500	3260	5	1	221277902	10035	-1511.67	0.46	12	0.06	-3.00	9861.00	8540	20240213	-46.90	4105	20240805	10.48	8540	-46.90	20240213	4105	10.48	20240805	8540	-46.90	20240213	4105	10.48	20240805	0.73	N	001740	2500	6204 억	34797005	N	N	13	N	N
97	20240814	090135	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4475	60	2	1.36	48356985	10843	1.39	4440	4480	4435	5730	3095	4415	4459.74	15.73	0	-1851	4708	4561	4478	4331	4248	4520	4290	6205	1315	2500	3260	5	1	221277902	9902	-1491.67	0.45	12	0.00	-3.00	9861.00	8540	20240213	-47.60	4105	20240805	9.01	8540	-47.60	20240213	4105	9.01	20240805	8540	-47.60	20240213	4105	9.01	20240805	0.73	N	001740	2500	6204 억	34797005	N	N	13	N	N
98	20240813	160123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4415	-185	5	-4.02	3471665920	779721	301.53	4610	4625	4395	5980	3220	4600	4452.49	15.84	0	-246779	4706	4652	4616	4562	4526	4635	4545	6205	1380	2500	3400	5	1	221277902	9769	-1471.67	0.45	12	0.35	-3.00	9861.00	8540	20240213	-48.30	4105	20240805	7.55	8540	-48.30	20240213	4105	7.55	20240805	8540	-48.30	20240213	4105	7.55	20240805	0.73	N	001740	2500	6204 억	35041546	N	N	13	N	N
99	20240813	150123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4420	-180	5	-3.91	3175941995	712767	275.64	4610	4625	4395	5980	3220	4600	4455.79	15.84	0	-248880	4706	4652	4616	4562	4526	4635	4545	6205	1380	2500	3400	5	1	221277902	9780	-1473.33	0.45	12	0.32	-3.00	9861.00	8540	20240213	-48.24	4105	20240805	7.67	8540	-48.24	20240213	4105	7.67	20240805	8540	-48.24	20240213	4105	7.67	20240805	0.73	N	001740	2500	6204 억	35041546	N	N	1516	N	N
100	20240813	140122	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4420	-180	5	-3.91	2971192965	666437	257.72	4610	4625	4395	5980	3220	4600	4458.33	15.84	0	-239435	4706	4652	4616	4562	4526	4635	4545	6205	1380	2500	3400	5	1	221277902	9780	-1473.33	0.45	12	0.30	-3.00	9861.00	8540	20240213	-48.24	4105	20240805	7.67	8540	-48.24	20240213	4105	7.67	20240805	8540	-48.24	20240213	4105	7.67	20240805	0.73	N	001740	2500	6204 억	35041546	N	N	1516	N	N
101	20240813	130122	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4415	-185	5	-4.02	2741760075	614450	237.62	4610	4625	4395	5980	3220	4600	4462.14	15.84	0	-225136	4706	4652	4616	4562	4526	4635	4545	6205	1380	2500	3400	5	1	221277902	9769	-1471.67	0.45	12	0.28	-3.00	9861.00	8540	20240213	-48.30	4105	20240805	7.55	8540	-48.30	20240213	4105	7.55	20240805	8540	-48.30	20240213	4105	7.55	20240805	0.73	N	001740	2500	6204 억	35041546	N	N	1516	N	N
102	20240813	120123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4420	-180	5	-3.91	2254946105	504480	195.09	4610	4625	4395	5980	3220	4600	4469.84	15.84	0	-157846	4706	4652	4616	4562	4526	4635	4545	6205	1380	2500	3400	5	1	221277902	9780	-1473.33	0.45	12	0.23	-3.00	9861.00	8540	20240213	-48.24	4105	20240805	7.67	8540	-48.24	20240213	4105	7.67	20240805	8540	-48.24	20240213	4105	7.67	20240805	0.73	N	001740	2500	6204 억	35041546	N	N	1516	N	N
103	20240813	110122	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4410	-190	5	-4.13	1993405790	445198	172.16	4610	4625	4395	5980	3220	4600	4477.57	15.84	0	-167654	4706	4652	4616	4562	4526	4635	4545	6205	1380	2500	3400	5	1	221277902	9758	-1470.00	0.45	12	0.20	-3.00	9861.00	8540	20240213	-48.36	4105	20240805	7.43	8540	-48.36	20240213	4105	7.43	20240805	8540	-48.36	20240213	4105	7.43	20240805	0.73	N	001740	2500	6204 억	35041546	N	N	1516	N	N
104	20240813	100122	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4450	-150	5	-3.26	1360286000	301846	116.73	4610	4625	4440	5980	3220	4600	4506.56	15.84	0	-140487	4706	4652	4616	4562	4526	4635	4545	6205	1380	2500	3400	5	1	221277902	9847	-1483.33	0.45	12	0.14	-3.00	9861.00	8540	20240213	-47.89	4105	20240805	8.40	8540	-47.89	20240213	4105	8.40	20240805	8540	-47.89	20240213	4105	8.40	20240805	0.73	N	001740	2500	6204 억	35041546	N	N	1516	N	N
105	20240813	090122	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4625	25	2	0.54	32996460	7162	2.77	4610	4625	4595	5980	3220	4600	4607.16	15.84	0	-4166	4706	4652	4616	4562	4526	4635	4545	6205	1380	2500	3400	5	1	221277902	10234	-1541.67	0.47	12	0.00	-3.00	9861.00	8540	20240213	-45.84	4105	20240805	12.67	8540	-45.84	20240213	4105	12.67	20240805	8540	-45.84	20240213	4105	12.67	20240805	0.73	N	001740	2500	6204 억	35041546	N	N	1516	N	N
106	20240812	160122	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4600	-25	5	-0.54	1174796845	255025	56.19	4605	4670	4580	6010	3240	4625	4606.60	15.85	0	-32173	4741	4682	4641	4582	4541	4712	4612	6205	1385	2500	3420	5	1	221277902	10179	-1533.33	0.47	12	0.12	-3.00	9861.00	8540	20240213	-46.14	4105	20240805	12.06	8540	-46.14	20240213	4105	12.06	20240805	8540	-46.14	20240213	4105	12.06	20240805	0.73	N	001740	2500	6204 억	35070416	N	N	1516	N	N
107	20240812	150123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4610	-15	5	-0.32	971341435	210760	46.44	4605	4670	4580	6010	3240	4625	4608.76	15.85	0	-43338	4741	4682	4641	4582	4541	4712	4612	6205	1385	2500	3420	5	1	221277902	10201	-1536.67	0.47	12	0.10	-3.00	9861.00	8540	20240213	-46.02	4105	20240805	12.30	8540	-46.02	20240213	4105	12.30	20240805	8540	-46.02	20240213	4105	12.30	20240805	0.73	N	001740	2500	6204 억	35070416	N	N	277	N	N
108	20240812	140122	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4600	-25	5	-0.54	800666000	173717	38.28	4605	4670	4580	6010	3240	4625	4609.03	15.85	0	-37816	4741	4682	4641	4582	4541	4712	4612	6205	1385	2500	3420	5	1	221277902	10179	-1533.33	0.47	12	0.08	-3.00	9861.00	8540	20240213	-46.14	4105	20240805	12.06	8540	-46.14	20240213	4105	12.06	20240805	8540	-46.14	20240213	4105	12.06	20240805	0.73	N	001740	2500	6204 억	35070416	N	N	277	N	N
109	20240812	130122	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4580	-45	5	-0.97	703676290	152578	33.62	4605	4670	4580	6010	3240	4625	4611.91	15.85	0	-38358	4741	4682	4641	4582	4541	4712	4612	6205	1385	2500	3420	5	1	221277902	10135	-1526.67	0.46	12	0.07	-3.00	9861.00	8540	20240213	-46.37	4105	20240805	11.57	8540	-46.37	20240213	4105	11.57	20240805	8540	-46.37	20240213	4105	11.57	20240805	0.73	N	001740	2500	6204 억	35070416	N	N	277	N	N
110	20240812	120122	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4600	-25	5	-0.54	609484475	132054	29.10	4605	4670	4580	6010	3240	4625	4615.42	15.85	0	-29412	4741	4682	4641	4582	4541	4712	4612	6205	1385	2500	3420	5	1	221277902	10179	-1533.33	0.47	12	0.06	-3.00	9861.00	8540	20240213	-46.14	4105	20240805	12.06	8540	-46.14	20240213	4105	12.06	20240805	8540	-46.14	20240213	4105	12.06	20240805	0.73	N	001740	2500	6204 억	35070416	N	N	277	N	N
111	20240812	110121	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4590	-35	5	-0.76	494223540	106957	23.57	4605	4670	4590	6010	3240	4625	4620.77	15.85	0	-18318	4741	4682	4641	4582	4541	4712	4612	6205	1385	2500	3420	5	1	221277902	10157	-1530.00	0.47	12	0.05	-3.00	9861.00	8540	20240213	-46.25	4105	20240805	11.81	8540	-46.25	20240213	4105	11.81	20240805	8540	-46.25	20240213	4105	11.81	20240805	0.73	N	001740	2500	6204 억	35070416	N	N	277	N	N
112	20240812	100122	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4625	0	3	0.00	216557645	46702	10.29	4605	4670	4605	6010	3240	4625	4637.01	15.85	0	749	4741	4682	4641	4582	4541	4712	4612	6205	1385	2500	3420	5	1	221277902	10234	-1541.67	0.47	12	0.02	-3.00	9861.00	8540	20240213	-45.84	4105	20240805	12.67	8540	-45.84	20240213	4105	12.67	20240805	8540	-45.84	20240213	4105	12.67	20240805	0.73	N	001740	2500	6204 억	35070416	N	N	277	N	N
113	20240812	090121	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4640	15	2	0.32	22658445	4919	1.08	4605	4650	4605	6010	3240	4625	4606.31	15.85	0	1260	4741	4682	4641	4582	4541	4712	4612	6205	1385	2500	3420	5	1	221277902	10267	-1546.67	0.47	12	0.00	-3.00	9861.00	8540	20240213	-45.67	4105	20240805	13.03	8540	-45.67	20240213	4105	13.03	20240805	8540	-45.67	20240213	4105	13.03	20240805	0.73	N	001740	2500	6204 억	35070416	N	N	277	N	N
114	20240809	160122	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4625	0	3	0.00	2108047250	453339	56.50	4600	4700	4600	6010	3240	4625	4650.05	15.81	0	83214	4885	4755	4580	4450	4275	4820	4515	6205	1385	2500	3420	5	1	221277902	10234	-1541.67	0.47	12	0.20	-3.00	9861.00	8540	20240213	-45.84	4105	20240805	12.67	8540	-45.84	20240213	4105	12.67	20240805	8540	-45.84	20240213	4105	12.67	20240805	0.72	N	001740	2500	6204 억	34984138	N	N	277	N	N
115	20240809	150122	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4645	20	2	0.43	1703242590	365950	45.61	4600	4700	4600	6010	3240	4625	4654.30	15.81	0	68618	4885	4755	4580	4450	4275	4820	4515	6205	1385	2500	3420	5	1	221277902	10278	-1548.33	0.47	12	0.17	-3.00	9861.00	8540	20240213	-45.61	4105	20240805	13.15	8540	-45.61	20240213	4105	13.15	20240805	8540	-45.61	20240213	4105	13.15	20240805	0.72	N	001740	2500	6204 억	34984138	N	N	997	N	N
116	20240809	140123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4650	25	2	0.54	1544923235	331849	41.36	4600	4700	4600	6010	3240	4625	4655.50	15.81	0	56859	4885	4755	4580	4450	4275	4820	4515	6205	1385	2500	3420	5	1	221277902	10289	-1550.00	0.47	12	0.15	-3.00	9861.00	8540	20240213	-45.55	4105	20240805	13.28	8540	-45.55	20240213	4105	13.28	20240805	8540	-45.55	20240213	4105	13.28	20240805	0.72	N	001740	2500	6204 억	34984138	N	N	997	N	N
117	20240809	130123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4680	55	2	1.19	1418090850	304687	37.97	4600	4700	4600	6010	3240	4625	4654.25	15.81	0	61385	4885	4755	4580	4450	4275	4820	4515	6205	1385	2500	3420	5	1	221277902	10356	-1560.00	0.47	12	0.14	-3.00	9861.00	8540	20240213	-45.20	4105	20240805	14.01	8540	-45.20	20240213	4105	14.01	20240805	8540	-45.20	20240213	4105	14.01	20240805	0.72	N	001740	2500	6204 억	34984138	N	N	997	N	N
118	20240809	120122	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4680	55	2	1.19	1285747350	276398	34.45	4600	4700	4600	6010	3240	4625	4651.80	15.81	0	55863	4885	4755	4580	4450	4275	4820	4515	6205	1385	2500	3420	5	1	221277902	10356	-1560.00	0.47	12	0.12	-3.00	9861.00	8540	20240213	-45.20	4105	20240805	14.01	8540	-45.20	20240213	4105	14.01	20240805	8540	-45.20	20240213	4105	14.01	20240805	0.72	N	001740	2500	6204 억	34984138	N	N	997	N	N
119	20240809	110121	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4620	-5	5	-0.11	702525915	151468	18.88	4600	4685	4600	6010	3240	4625	4638.11	15.81	0	-22407	4885	4755	4580	4450	4275	4820	4515	6205	1385	2500	3420	5	1	221277902	10223	-1540.00	0.47	12	0.07	-3.00	9861.00	8540	20240213	-45.90	4105	20240805	12.55	8540	-45.90	20240213	4105	12.55	20240805	8540	-45.90	20240213	4105	12.55	20240805	0.72	N	001740	2500	6204 억	34984138	N	N	997	N	N
120	20240809	100123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4645	20	2	0.43	444328340	95604	11.91	4600	4685	4600	6010	3240	4625	4647.59	15.81	0	4117	4885	4755	4580	4450	4275	4820	4515	6205	1385	2500	3420	5	1	221277902	10278	-1548.33	0.47	12	0.04	-3.00	9861.00	8540	20240213	-45.61	4105	20240805	13.15	8540	-45.61	20240213	4105	13.15	20240805	8540	-45.61	20240213	4105	13.15	20240805	0.72	N	001740	2500	6204 억	34984138	N	N	997	N	N
121	20240809	090122	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4635	10	2	0.22	25704560	5577	0.70	4600	4660	4600	6010	3240	4625	4609.03	15.81	0	-710	4885	4755	4580	4450	4275	4820	4515	6205	1385	2500	3420	5	1	221277902	10256	-1545.00	0.47	12	0.00	-3.00	9861.00	8540	20240213	-45.73	4105	20240805	12.91	8540	-45.73	20240213	4105	12.91	20240805	8540	-45.73	20240213	4105	12.91	20240805	0.72	N	001740	2500	6204 억	34984138	N	N	997	N	N
122	20240808	160122	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4625	125	2	2.78	3712279130	801016	170.77	4405	4710	4405	5850	3150	4500	4634.47	15.66	0	383223	4623	4561	4438	4376	4253	4592	4407	6205	1350	2500	3330	5	1	221277902	10234	-1541.67	0.47	12	0.36	-3.00	9861.00	8540	20240213	-45.84	4105	20240805	12.67	8540	-45.84	20240213	4105	12.67	20240805	8540	-45.84	20240213	4105	12.67	20240805	0.75	N	001740	2500	6204 억	34650921	N	N	997	N	N
123	20240808	150121	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4665	165	2	3.67	3006317855	648693	138.30	4405	4710	4405	5850	3150	4500	4634.42	15.66	0	306817	4623	4561	4438	4376	4253	4592	4407	6205	1350	2500	3330	5	1	221277902	10323	-1555.00	0.47	12	0.29	-3.00	9861.00	8540	20240213	-45.37	4105	20240805	13.64	8540	-45.37	20240213	4105	13.64	20240805	8540	-45.37	20240213	4105	13.64	20240805	0.75	N	001740	2500	6204 억	34650921	N	N	1099	N	N
124	20240808	140122	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4670	170	2	3.78	2386648370	516037	110.02	4405	4710	4405	5850	3150	4500	4624.96	15.66	0	237848	4623	4561	4438	4376	4253	4592	4407	6205	1350	2500	3330	5	1	221277902	10334	-1556.67	0.47	12	0.23	-3.00	9861.00	8540	20240213	-45.32	4105	20240805	13.76	8540	-45.32	20240213	4105	13.76	20240805	8540	-45.32	20240213	4105	13.76	20240805	0.75	N	001740	2500	6204 억	34650921	N	N	1099	N	N
125	20240808	130122	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4680	180	2	4.00	1964963190	425568	90.73	4405	4710	4405	5850	3150	4500	4617.27	15.66	0	195474	4623	4561	4438	4376	4253	4592	4407	6205	1350	2500	3330	5	1	221277902	10356	-1560.00	0.47	12	0.19	-3.00	9861.00	8540	20240213	-45.20	4105	20240805	14.01	8540	-45.20	20240213	4105	14.01	20240805	8540	-45.20	20240213	4105	14.01	20240805	0.75	N	001740	2500	6204 억	34650921	N	N	1099	N	N
126	20240808	120123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4670	170	2	3.78	1367122250	298076	63.55	4405	4685	4405	5850	3150	4500	4586.49	15.66	0	107327	4623	4561	4438	4376	4253	4592	4407	6205	1350	2500	3330	5	1	221277902	10334	-1556.67	0.47	12	0.13	-3.00	9861.00	8540	20240213	-45.32	4105	20240805	13.76	8540	-45.32	20240213	4105	13.76	20240805	8540	-45.32	20240213	4105	13.76	20240805	0.75	N	001740	2500	6204 억	34650921	N	N	1099	N	N
127	20240808	110122	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4665	165	2	3.67	1111793930	243300	51.87	4405	4685	4405	5850	3150	4500	4569.64	15.66	0	87328	4623	4561	4438	4376	4253	4592	4407	6205	1350	2500	3330	5	1	221277902	10323	-1555.00	0.47	12	0.11	-3.00	9861.00	8540	20240213	-45.37	4105	20240805	13.64	8540	-45.37	20240213	4105	13.64	20240805	8540	-45.37	20240213	4105	13.64	20240805	0.75	N	001740	2500	6204 억	34650921	N	N	1099	N	N
128	20240808	100121	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4485	-15	5	-0.33	419830440	93559	19.95	4405	4525	4405	5850	3150	4500	4487.33	15.66	0	26637	4623	4561	4438	4376	4253	4592	4407	6205	1350	2500	3330	5	1	221277902	9924	-1495.00	0.45	12	0.04	-3.00	9861.00	8540	20240213	-47.48	4105	20240805	9.26	8540	-47.48	20240213	4105	9.26	20240805	8540	-47.48	20240213	4105	9.26	20240805	0.75	N	001740	2500	6204 억	34650921	N	N	1099	N	N
129	20240808	090121	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4425	-75	5	-1.67	26774275	6075	1.30	4405	4425	4405	5850	3150	4500	4407.29	15.66	0	-352	4623	4561	4438	4376	4253	4592	4407	6205	1350	2500	3330	5	1	221277902	9792	-1475.00	0.45	12	0.00	-3.00	9861.00	8540	20240213	-48.19	4105	20240805	7.80	8540	-48.19	20240213	4105	7.80	20240805	8540	-48.19	20240213	4105	7.80	20240805	0.75	N	001740	2500	6204 억	34650921	N	N	1099	N	N
130	20240807	160120	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4500	100	2	2.27	2079462595	467708	85.29	4315	4500	4315	5720	3080	4400	4446.02	15.69	0	-174816	4593	4496	4388	4291	4183	4545	4340	6205	1320	2500	3250	5	1	221277902	9958	-1500.00	0.46	12	0.21	-3.00	9861.00	8540	20240213	-47.31	4105	20240805	9.62	8540	-47.31	20240213	4105	9.62	20240805	8540	-47.31	20240213	4105	9.62	20240805	0.77	N	001740	2500	6204 억	34729076	N	N	1099	N	N
131	20240807	150121	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4485	85	2	1.93	1492282660	337062	61.47	4315	4485	4315	5720	3080	4400	4427.33	15.69	0	-97672	4593	4496	4388	4291	4183	4545	4340	6205	1320	2500	3250	5	1	221277902	9924	-1495.00	0.45	12	0.15	-3.00	9861.00	8540	20240213	-47.48	4105	20240805	9.26	8540	-47.48	20240213	4105	9.26	20240805	8540	-47.48	20240213	4105	9.26	20240805	0.77	N	001740	2500	6204 억	34729076	N	N	1	N	N
132	20240807	140122	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4470	70	2	1.59	1151437710	260690	47.54	4315	4475	4315	5720	3080	4400	4416.89	15.69	0	-85844	4593	4496	4388	4291	4183	4545	4340	6205	1320	2500	3250	5	1	221277902	9891	-1490.00	0.45	12	0.12	-3.00	9861.00	8540	20240213	-47.66	4105	20240805	8.89	8540	-47.66	20240213	4105	8.89	20240805	8540	-47.66	20240213	4105	8.89	20240805	0.77	N	001740	2500	6204 억	34729076	N	N	1	N	N
133	20240807	130122	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4435	35	2	0.80	813598900	184817	33.70	4315	4460	4315	5720	3080	4400	4402.19	15.69	0	-62441	4593	4496	4388	4291	4183	4545	4340	6205	1320	2500	3250	5	1	221277902	9814	-1478.33	0.45	12	0.08	-3.00	9861.00	8540	20240213	-48.07	4105	20240805	8.04	8540	-48.07	20240213	4105	8.04	20240805	8540	-48.07	20240213	4105	8.04	20240805	0.77	N	001740	2500	6204 억	34729076	N	N	1	N	N
134	20240807	120122	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4410	10	2	0.23	605388065	137714	25.11	4315	4460	4315	5720	3080	4400	4395.98	15.69	0	-50353	4593	4496	4388	4291	4183	4545	4340	6205	1320	2500	3250	5	1	221277902	9758	-1470.00	0.45	12	0.06	-3.00	9861.00	8540	20240213	-48.36	4105	20240805	7.43	8540	-48.36	20240213	4105	7.43	20240805	8540	-48.36	20240213	4105	7.43	20240805	0.77	N	001740	2500	6204 억	34729076	N	N	1	N	N
135	20240807	110122	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4440	40	2	0.91	404418070	92204	16.81	4315	4460	4315	5720	3080	4400	4386.12	15.69	0	-18695	4593	4496	4388	4291	4183	4545	4340	6205	1320	2500	3250	5	1	221277902	9825	-1480.00	0.45	12	0.04	-3.00	9861.00	8540	20240213	-48.01	4105	20240805	8.16	8540	-48.01	20240213	4105	8.16	20240805	8540	-48.01	20240213	4105	8.16	20240805	0.77	N	001740	2500	6204 억	34729076	N	N	1	N	N
136	20240807	100121	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4415	15	2	0.34	274199795	62763	11.45	4315	4450	4315	5720	3080	4400	4368.80	15.69	0	-11650	4593	4496	4388	4291	4183	4545	4340	6205	1320	2500	3250	5	1	221277902	9769	-1471.67	0.45	12	0.03	-3.00	9861.00	8540	20240213	-48.30	4105	20240805	7.55	8540	-48.30	20240213	4105	7.55	20240805	8540	-48.30	20240213	4105	7.55	20240805	0.77	N	001740	2500	6204 억	34729076	N	N	1	N	N
137	20240807	090122	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4345	-55	5	-1.25	55790250	12922	2.36	4315	4355	4315	5720	3080	4400	4317.27	15.69	0	-1143	4593	4496	4388	4291	4183	4545	4340	6205	1320	2500	3250	5	1	221277902	9615	-1448.33	0.44	12	0.01	-3.00	9861.00	8540	20240213	-49.12	4105	20240805	5.85	8540	-49.12	20240213	4105	5.85	20240805	8540	-49.12	20240213	4105	5.85	20240805	0.77	N	001740	2500	6204 억	34729076	N	N	1	N	N
138	20240806	160120	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4400	155	2	3.65	2396021560	546893	59.06	4280	4485	4280	5510	2975	4245	4381.23	15.69	0	18776	4771	4507	4306	4042	3841	4407	3942	6205	1265	2500	3140	5	1	221277902	9736	-1466.67	0.45	12	0.25	-3.00	9861.00	8540	20240213	-48.48	4105	20240805	7.19	8540	-48.48	20240213	4105	7.19	20240805	8540	-48.48	20240213	4105	7.19	20240805	0.80	N	001740	2500	6204 억	34711829	N	N	1	N	N
139	20240806	150121	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4450	205	2	4.83	2167243820	495075	53.47	4280	4485	4280	5510	2975	4245	4377.70	15.69	0	12712	4771	4507	4306	4042	3841	4407	3942	6205	1265	2500	3140	5	1	221277902	9847	-1483.33	0.45	12	0.22	-3.00	9861.00	8540	20240213	-47.89	4105	20240805	8.40	8540	-47.89	20240213	4105	8.40	20240805	8540	-47.89	20240213	4105	8.40	20240805	0.80	N	001740	2500	6204 억	34711829	N	N	128	N	N
140	20240806	140121	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4445	200	2	4.71	1987628790	454679	49.10	4280	4485	4280	5510	2975	4245	4371.59	15.69	0	13891	4771	4507	4306	4042	3841	4407	3942	6205	1265	2500	3140	5	1	221277902	9836	-1481.67	0.45	12	0.21	-3.00	9861.00	8540	20240213	-47.95	4105	20240805	8.28	8540	-47.95	20240213	4105	8.28	20240805	8540	-47.95	20240213	4105	8.28	20240805	0.80	N	001740	2500	6204 억	34711829	N	N	128	N	N
141	20240806	130121	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4480	235	2	5.54	1799538195	412609	44.56	4280	4480	4280	5510	2975	4245	4361.46	15.69	0	12180	4771	4507	4306	4042	3841	4407	3942	6205	1265	2500	3140	5	1	221277902	9913	-1493.33	0.45	12	0.19	-3.00	9861.00	8540	20240213	-47.54	4105	20240805	9.14	8540	-47.54	20240213	4105	9.14	20240805	8540	-47.54	20240213	4105	9.14	20240805	0.80	N	001740	2500	6204 억	34711829	N	N	128	N	N
142	20240806	120120	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4400	155	2	3.65	1587787305	364977	39.42	4280	4425	4280	5510	2975	4245	4350.47	15.69	0	-8813	4771	4507	4306	4042	3841	4407	3942	6205	1265	2500	3140	5	1	221277902	9736	-1466.67	0.45	12	0.16	-3.00	9861.00	8540	20240213	-48.48	4105	20240805	7.19	8540	-48.48	20240213	4105	7.19	20240805	8540	-48.48	20240213	4105	7.19	20240805	0.80	N	001740	2500	6204 억	34711829	N	N	128	N	N
143	20240806	110121	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4390	145	2	3.42	1361112820	313356	33.84	4280	4425	4280	5510	2975	4245	4343.77	15.69	0	-23012	4771	4507	4306	4042	3841	4407	3942	6205	1265	2500	3140	5	1	221277902	9714	-1463.33	0.45	12	0.14	-3.00	9861.00	8540	20240213	-48.59	4105	20240805	6.94	8540	-48.59	20240213	4105	6.94	20240805	8540	-48.59	20240213	4105	6.94	20240805	0.80	N	001740	2500	6204 억	34711829	N	N	128	N	N
144	20240806	100121	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4420	175	2	4.12	876202405	202011	21.82	4280	4420	4280	5510	2975	4245	4337.55	15.69	0	14905	4771	4507	4306	4042	3841	4407	3942	6205	1265	2500	3140	5	1	221277902	9780	-1473.33	0.45	12	0.09	-3.00	9861.00	8540	20240213	-48.24	4105	20240805	7.67	8540	-48.24	20240213	4105	7.67	20240805	8540	-48.24	20240213	4105	7.67	20240805	0.80	N	001740	2500	6204 억	34711829	N	N	128	N	N
145	20240806	090120	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4360	115	2	2.71	147851030	34457	3.72	4280	4360	4280	5510	2975	4245	4291.33	15.69	0	16650	4771	4507	4306	4042	3841	4407	3942	6205	1265	2500	3140	5	1	221277902	9648	-1453.33	0.44	12	0.02	-3.00	9861.00	8540	20240213	-48.95	4105	20240805	6.21	8540	-48.95	20240213	4105	6.21	20240805	8540	-48.95	20240213	4105	6.21	20240805	0.80	N	001740	2500	6204 억	34711829	N	N	128	N	N
146	20240805	160120	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	4245	-355	5	-7.72	3948509390	920474	134.44	4550	4570	4105	5980	3220	4600	4290.17	15.84	0	-375758	4803	4701	4618	4516	4433	4660	4475	6205	1380	2500	3400	5	1	221277902	9393	-1415.00	0.43	12	0.42	-3.00	9861.00	8540	20240213	-50.29	4105	20240805	3.41	8540	-50.29	20240213	4105	3.41	20240805	8540	-50.29	20240213	4105	3.41	20240805	0.83	N	001740	2500	6204 억	35058695	N	N	128	N	N
147	20240805	150121	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	4200	-400	5	-8.70	3538770300	822883	120.19	4550	4570	4105	5980	3220	4600	4300.45	15.84	0	-399281	4803	4701	4618	4516	4433	4660	4475	6205	1380	2500	3400	5	1	221277902	9294	-1400.00	0.43	12	0.37	-3.00	9861.00	8540	20240213	-50.82	4105	20240805	2.31	8540	-50.82	20240213	4105	2.31	20240805	8540	-50.82	20240213	4105	2.31	20240805	0.83	N	001740	2500	6204 억	35058695	N	N	1508	N	N
148	20240805	140120	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	4220	-380	5	-8.26	2830509755	653317	95.42	4550	4570	4210	5980	3220	4600	4332.52	15.84	0	-354544	4803	4701	4618	4516	4433	4660	4475	6205	1380	2500	3400	5	1	221277902	9338	-1406.67	0.43	12	0.30	-3.00	9861.00	8540	20240213	-50.59	4210	20240805	0.24	8540	-50.59	20240213	4210	0.24	20240805	8540	-50.59	20240213	4210	0.24	20240805	0.83	N	001740	2500	6204 억	35058695	N	N	1508	N	N
149	20240805	130120	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	4225	-375	5	-8.15	2475648785	569406	83.16	4550	4570	4210	5980	3220	4600	4347.77	15.84	0	-322224	4803	4701	4618	4516	4433	4660	4475	6205	1380	2500	3400	5	1	221277902	9349	-1408.33	0.43	12	0.26	-3.00	9861.00	8540	20240213	-50.53	4210	20240805	0.36	8540	-50.53	20240213	4210	0.36	20240805	8540	-50.53	20240213	4210	0.36	20240805	0.83	N	001740	2500	6204 억	35058695	N	N	1508	N	N
150	20240805	120121	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	4300	-300	5	-6.52	2085461880	477959	69.81	4550	4570	4285	5980	3220	4600	4363.27	15.84	0	-295915	4803	4701	4618	4516	4433	4660	4475	6205	1380	2500	3400	5	1	221277902	9515	-1433.33	0.44	12	0.22	-3.00	9861.00	8540	20240213	-49.65	4285	20240805	0.35	8540	-49.65	20240213	4285	0.35	20240805	8540	-49.65	20240213	4285	0.35	20240805	0.83	N	001740	2500	6204 억	35058695	N	N	1508	N	N
151	20240805	110120	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	4325	-275	5	-5.98	1710723190	390922	57.10	4550	4570	4300	5980	3220	4600	4376.12	15.84	0	-236972	4803	4701	4618	4516	4433	4660	4475	6205	1380	2500	3400	5	1	221277902	9570	-1441.67	0.44	12	0.18	-3.00	9861.00	8540	20240213	-49.36	4300	20240805	0.58	8540	-49.36	20240213	4300	0.58	20240805	8540	-49.36	20240213	4300	0.58	20240805	0.83	N	001740	2500	6204 억	35058695	N	N	1508	N	N
152	20240805	100121	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	4365	-235	5	-5.11	1104647085	251040	36.67	4550	4570	4335	5980	3220	4600	4400.28	15.84	0	-155451	4803	4701	4618	4516	4433	4660	4475	6205	1380	2500	3400	5	1	221277902	9659	-1455.00	0.44	12	0.11	-3.00	9861.00	8540	20240213	-48.89	4335	20240805	0.69	8540	-48.89	20240213	4335	0.69	20240805	8540	-48.89	20240213	4335	0.69	20240805	0.83	N	001740	2500	6204 억	35058695	N	N	1508	N	N
153	20240805	090119	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4490	-110	5	-2.39	110639580	24504	3.58	4550	4570	4480	5980	3220	4600	4515.16	15.84	0	-18640	4803	4701	4618	4516	4433	4660	4475	6205	1380	2500	3400	5	1	221277902	9935	-1496.67	0.46	12	0.01	-3.00	9861.00	8540	20240213	-47.42	4475	20240725	0.34	8540	-47.42	20240213	4475	0.34	20240725	8540	-47.42	20240213	4475	0.34	20240725	0.83	N	001740	2500	6204 억	35058695	N	N	1508	N	N
154	20240802	160120	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4600	-170	5	-3.56	3139251975	677745	156.78	4710	4720	4535	6200	3340	4770	4631.94	15.93	10480	-200102	4870	4820	4720	4670	4570	4845	4695	6205	1430	2500	3520	5	1	221277902	10179	-1533.33	0.47	12	0.31	-3.00	9861.00	8540	20240213	-46.14	4475	20240725	2.79	8540	-46.14	20240213	4475	2.79	20240725	8540	-46.14	20240213	4475	2.79	20240725	0.85	N	001740	2500	6204 억	35241403	N	N	1508	N	N
155	20240802	150119	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4575	-195	5	-4.09	2754733570	593784	137.36	4710	4720	4535	6200	3340	4770	4639.29	15.93	10480	-186448	4870	4820	4720	4670	4570	4845	4695	6205	1430	2500	3520	5	1	221277902	10123	-1525.00	0.46	12	0.27	-3.00	9861.00	8540	20240213	-46.43	4475	20240725	2.23	8540	-46.43	20240213	4475	2.23	20240725	8540	-46.43	20240213	4475	2.23	20240725	0.85	N	001740	2500	6204 억	35241403	N	N	4441	N	N
156	20240802	140119	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4595	-175	5	-3.67	2153098615	461920	106.85	4710	4720	4590	6200	3340	4770	4661.19	15.93	10480	-194170	4870	4820	4720	4670	4570	4845	4695	6205	1430	2500	3520	5	1	221277902	10168	-1531.67	0.47	12	0.21	-3.00	9861.00	8540	20240213	-46.19	4475	20240725	2.68	8540	-46.19	20240213	4475	2.68	20240725	8540	-46.19	20240213	4475	2.68	20240725	0.85	N	001740	2500	6204 억	35241403	N	N	4441	N	N
157	20240802	130120	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4655	-115	5	-2.41	1706300925	365184	84.48	4710	4720	4650	6200	3340	4770	4672.44	15.93	10480	-199470	4870	4820	4720	4670	4570	4845	4695	6205	1430	2500	3520	5	1	221277902	10300	-1551.67	0.47	12	0.17	-3.00	9861.00	8540	20240213	-45.49	4475	20240725	4.02	8540	-45.49	20240213	4475	4.02	20240725	8540	-45.49	20240213	4475	4.02	20240725	0.85	N	001740	2500	6204 억	35241403	N	N	4441	N	N
158	20240802	120121	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4660	-110	5	-2.31	1492106540	319192	73.84	4710	4720	4650	6200	3340	4770	4674.64	15.93	10480	-213066	4870	4820	4720	4670	4570	4845	4695	6205	1430	2500	3520	5	1	221277902	10312	-1553.33	0.47	12	0.14	-3.00	9861.00	8540	20240213	-45.43	4475	20240725	4.13	8540	-45.43	20240213	4475	4.13	20240725	8540	-45.43	20240213	4475	4.13	20240725	0.85	N	001740	2500	6204 억	35241403	N	N	4441	N	N
159	20240802	110121	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4670	-100	5	-2.10	1249947130	267318	61.84	4710	4720	4650	6200	3340	4770	4675.88	15.93	10480	-178618	4870	4820	4720	4670	4570	4845	4695	6205	1430	2500	3520	5	1	221277902	10334	-1556.67	0.47	12	0.12	-3.00	9861.00	8540	20240213	-45.32	4475	20240725	4.36	8540	-45.32	20240213	4475	4.36	20240725	8540	-45.32	20240213	4475	4.36	20240725	0.85	N	001740	2500	6204 억	35241403	N	N	4441	N	N
160	20240802	100119	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4670	-100	5	-2.10	1121292930	239820	55.48	4710	4720	4650	6200	3340	4770	4675.56	15.93	10480	-167321	4870	4820	4720	4670	4570	4845	4695	6205	1430	2500	3520	5	1	221277902	10334	-1556.67	0.47	12	0.11	-3.00	9861.00	8540	20240213	-45.32	4475	20240725	4.36	8540	-45.32	20240213	4475	4.36	20240725	8540	-45.32	20240213	4475	4.36	20240725	0.85	N	001740	2500	6204 억	35241403	N	N	4441	N	N
161	20240802	090120	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4715	-55	5	-1.15	8717605	1850	0.43	4710	4720	4710	6200	3340	4770	4712.22	15.93	10480	-212	4870	4820	4720	4670	4570	4845	4695	6205	1430	2500	3520	5	1	221277902	10433	-1571.67	0.48	12	0.00	-3.00	9861.00	8540	20240213	-44.79	4475	20240725	5.36	8540	-44.79	20240213	4475	5.36	20240725	8540	-44.79	20240213	4475	5.36	20240725	0.85	N	001740	2500	6204 억	35241403	N	N	4441	N	N
162	20240801	160119	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4770	125	2	2.69	2023148155	428998	84.16	4620	4770	4620	6030	3255	4645	4715.48	15.82	0	138143	4775	4710	4605	4540	4435	4742	4572	6205	1385	2500	3430	5	1	221277902	10555	-1590.00	0.48	12	0.19	-3.00	9861.00	8540	20240213	-44.15	4475	20240725	6.59	8540	-44.15	20240213	4475	6.59	20240725	8540	-44.15	20240213	4475	6.59	20240725	0.86	N	001740	2500	6204 억	35005648	N	N	4441	N	N
163	20240801	150120	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4730	85	2	1.83	1536174400	326799	64.11	4620	4760	4620	6030	3255	4645	4700.67	15.82	0	140075	4775	4710	4605	4540	4435	4742	4572	6205	1385	2500	3430	5	1	221277902	10466	-1576.67	0.48	12	0.15	-3.00	9861.00	8540	20240213	-44.61	4475	20240725	5.70	8540	-44.61	20240213	4475	5.70	20240725	8540	-44.61	20240213	4475	5.70	20240725	0.86	N	001740	2500	6204 억	35005648	N	N	42	N	N
164	20240801	140120	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4740	95	2	2.05	1410515855	300262	58.91	4620	4760	4620	6030	3255	4645	4697.62	15.82	0	129562	4775	4710	4605	4540	4435	4742	4572	6205	1385	2500	3430	5	1	221277902	10489	-1580.00	0.48	12	0.14	-3.00	9861.00	8540	20240213	-44.50	4475	20240725	5.92	8540	-44.50	20240213	4475	5.92	20240725	8540	-44.50	20240213	4475	5.92	20240725	0.86	N	001740	2500	6204 억	35005648	N	N	42	N	N
165	20240801	130120	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4755	110	2	2.37	1092356680	233017	45.72	4620	4760	4620	6030	3255	4645	4687.88	15.82	0	88290	4775	4710	4605	4540	4435	4742	4572	6205	1385	2500	3430	5	1	221277902	10522	-1585.00	0.48	12	0.11	-3.00	9861.00	8540	20240213	-44.32	4475	20240725	6.26	8540	-44.32	20240213	4475	6.26	20240725	8540	-44.32	20240213	4475	6.26	20240725	0.86	N	001740	2500	6204 억	35005648	N	N	42	N	N
166	20240801	120119	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4715	70	2	1.51	853647900	182598	35.82	4620	4720	4620	6030	3255	4645	4675.01	15.82	0	60661	4775	4710	4605	4540	4435	4742	4572	6205	1385	2500	3430	5	1	221277902	10433	-1571.67	0.48	12	0.08	-3.00	9861.00	8540	20240213	-44.79	4475	20240725	5.36	8540	-44.79	20240213	4475	5.36	20240725	8540	-44.79	20240213	4475	5.36	20240725	0.86	N	001740	2500	6204 억	35005648	N	N	42	N	N
167	20240801	110120	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4685	40	2	0.86	619682945	132800	26.05	4620	4700	4620	6030	3255	4645	4666.29	15.82	0	36956	4775	4710	4605	4540	4435	4742	4572	6205	1385	2500	3430	5	1	221277902	10367	-1561.67	0.48	12	0.06	-3.00	9861.00	8540	20240213	-45.14	4475	20240725	4.69	8540	-45.14	20240213	4475	4.69	20240725	8540	-45.14	20240213	4475	4.69	20240725	0.86	N	001740	2500	6204 억	35005648	N	N	42	N	N
168	20240801	100120	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4640	-5	5	-0.11	171411325	36945	7.25	4620	4655	4620	6030	3255	4645	4639.64	15.82	0	-4796	4775	4710	4605	4540	4435	4742	4572	6205	1385	2500	3430	5	1	221277902	10267	-1546.67	0.47	12	0.02	-3.00	9861.00	8540	20240213	-45.67	4475	20240725	3.69	8540	-45.67	20240213	4475	3.69	20240725	8540	-45.67	20240213	4475	3.69	20240725	0.86	N	001740	2500	6204 억	35005648	N	N	42	N	N
169	20240801	090119	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4640	-5	5	-0.11	18561560	4017	0.79	4620	4640	4620	6030	3255	4645	4620.75	15.82	0	-1447	4775	4710	4605	4540	4435	4742	4572	6205	1385	2500	3430	5	1	221277902	10267	-1546.67	0.47	12	0.00	-3.00	9861.00	8540	20240213	-45.67	4475	20240725	3.69	8540	-45.67	20240213	4475	3.69	20240725	8540	-45.67	20240213	4475	3.69	20240725	0.86	N	001740	2500	6204 억	35005648	N	N	42	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History